！決算発表予定日 2024/05/07
8113東証P貸借
業種 化学
ユニ・チャーム 株価時系列データ
PTS
4,687
円
(23:02)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,958 (23/08/09) | 4,357 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,408 (24/01/16) | 4,357 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,694 | 4,746 | 4,652 | 4,684 | +48 | +1.0 | 3,554,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,494 | 4,687 | 4,488 | 4,636 | +212 | +4.8 | 6,151,700 |
| 4/19 | 4,581 | 4,600 | 4,357 | 4,424 | -207 | -4.5 | 7,258,300 |
| 4/12 | 4,559 | 4,739 | 4,511 | 4,631 | +80 | +1.8 | 5,093,100 |
| 4/5 | 4,858 | 4,875 | 4,503 | 4,551 | -283 | -5.9 | 7,246,100 |
| 3/29 | 4,948 | 4,948 | 4,709 | 4,834 | -82 | -1.7 | 5,866,800 |
| 3/22 | 4,902 | 4,953 | 4,849 | 4,916 | +24 | +0.5 | 3,674,500 |
| 3/15 | 4,918 | 4,926 | 4,759 | 4,892 | +6 | +0.1 | 5,851,800 |
| 3/8 | 4,950 | 4,981 | 4,831 | 4,886 | -69 | -1.4 | 5,733,700 |
| 3/1 | 5,192 | 5,206 | 4,933 | 4,955 | -227 | -4.4 | 7,387,400 |
| 2/22 | 5,167 | 5,245 | 5,118 | 5,182 | +26 | +0.5 | 3,691,300 |
| 2/16 | 5,093 | 5,214 | 5,057 | 5,156 | +87 | +1.7 | 5,242,500 |
| 2/9 | 5,229 | 5,334 | 5,018 | 5,069 | -156 | -3.0 | 9,491,800 |
| 2/2 | 5,117 | 5,234 | 5,042 | 5,225 | +156 | +3.1 | 5,596,100 |
| 1/26 | 5,080 | 5,165 | 5,005 | 5,069 | -46 | -0.9 | 6,768,300 |
| 1/19 | 5,349 | 5,408 | 5,079 | 5,115 | -234 | -4.4 | 5,380,000 |
| 1/12 | 5,037 | 5,394 | 5,036 | 5,349 | +224 | +4.4 | 5,985,100 |
| 1/5 | 5,101 | 5,198 | 5,059 | 5,125 | +27 | +0.5 | 2,583,800 |
| 12/29 | 5,102 | 5,127 | 5,001 | 5,098 | +71 | +1.4 | 3,293,300 |
| 12/22 | 4,868 | 5,036 | 4,852 | 5,027 | +144 | +3.0 | 4,429,400 |
| 12/15 | 4,902 | 4,977 | 4,802 | 4,883 | -42 | -0.9 | 6,286,400 |
| 12/8 | 4,779 | 4,979 | 4,752 | 4,925 | +162 | +3.4 | 6,239,700 |
| 12/1 | 4,875 | 4,942 | 4,714 | 4,763 | -109 | -2.2 | 7,237,400 |
| 11/24 | 4,715 | 4,883 | 4,623 | 4,872 | +105 | +2.2 | 5,258,300 |
| 11/17 | 4,874 | 4,884 | 4,701 | 4,767 | -124 | -2.5 | 6,275,500 |
| 11/10 | 5,330 | 5,334 | 4,632 | 4,891 | -366 | -7.0 | 12,993,000 |
| 11/2 | 5,048 | 5,258 | 5,002 | 5,257 | +131 | +2.6 | 3,867,100 |
| 10/27 | 5,022 | 5,133 | 5,001 | 5,126 | +73 | +1.4 | 3,755,500 |
| 10/20 | 5,113 | 5,133 | 5,023 | 5,053 | -75 | -1.5 | 4,422,500 |
| 10/13 | 5,249 | 5,279 | 5,098 | 5,128 | -174 | -3.3 | 6,470,700 |
| 10/6 | 5,292 | 5,363 | 5,181 | 5,302 | +11 | +0.2 | 6,313,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて